KissMeData/054540/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193400	48033055	4175	4175	4175	4175	175
3	20231127	193300	48033055	4175	4175	4175	4175	0
4	20231127	193200	48033055	4175	4175	4175	4175	0
5	20231127	193100	48033055	4175	4175	4175	4175	0
6	20231127	193000	48033055	4175	4175	4175	4175	0
7	20231127	192900	48033055	4175	4175	4175	4175	0
8	20231127	192800	48033055	4175	4175	4175	4175	0
9	20231127	192700	48033055	4175	4175	4175	4175	0
10	20231127	192600	48033055	4175	4175	4175	4175	0
11	20231127	192500	48033055	4175	4175	4175	4175	0
12	20231127	192400	48033055	4175	4175	4175	4175	0
13	20231127	192300	48033055	4175	4175	4175	4175	0
14	20231127	192200	48033055	4175	4175	4175	4175	0
15	20231127	192100	48033055	4175	4175	4175	4175	0
16	20231127	192000	48033055	4175	4175	4175	4175	0
17	20231127	191900	48033055	4175	4175	4175	4175	0
18	20231127	191800	48033055	4175	4175	4175	4175	0
19	20231127	191700	48033055	4175	4175	4175	4175	0
20	20231127	191600	48033055	4175	4175	4175	4175	0
21	20231127	191500	48033055	4175	4175	4175	4175	0
22	20231127	191400	48033055	4175	4175	4175	4175	0
23	20231127	191300	48033055	4175	4175	4175	4175	0
24	20231127	191200	48033055	4175	4175	4175	4175	0
25	20231127	191100	48033055	4175	4175	4175	4175	0
26	20231127	191000	48033055	4175	4175	4175	4175	0
27	20231127	190900	48033055	4175	4175	4175	4175	0
28	20231127	190800	48033055	4175	4175	4175	4175	0
29	20231127	190700	48033055	4175	4175	4175	4175	0
30	20231127	190600	48033055	4175	4175	4175	4175	0
31	20231127	190500	48033055	4175	4175	4175	4175	0
32	20231127	190400	48033055	4175	4175	4175	4175	175
33	20231127	190300	48033055	4175	4175	4175	4175	0
34	20231127	190200	48033055	4175	4175	4175	4175	0
35	20231127	190100	48033055	4175	4175	4175	4175	0
36	20231127	190000	48033055	4175	4175	4175	4175	0
37	20231127	185900	48033055	4175	4175	4175	4175	0
38	20231127	185800	48033055	4175	4175	4175	4175	0
39	20231127	185700	48033055	4175	4175	4175	4175	0
40	20231127	185600	48033055	4175	4175	4175	4175	0
41	20231127	185500	48033055	4175	4175	4175	4175	0
42	20231127	185400	48033055	4175	4175	4175	4175	0
43	20231127	185300	48033055	4175	4175	4175	4175	0
44	20231127	185200	48033055	4175	4175	4175	4175	0
45	20231127	185100	48033055	4175	4175	4175	4175	0
46	20231127	185000	48033055	4175	4175	4175	4175	0
47	20231127	184900	48033055	4175	4175	4175	4175	0
48	20231127	184800	48033055	4175	4175	4175	4175	0
49	20231127	184700	48033055	4175	4175	4175	4175	0
50	20231127	184600	48033055	4175	4175	4175	4175	0
51	20231127	184500	48033055	4175	4175	4175	4175	0
52	20231127	184400	48033055	4175	4175	4175	4175	0
53	20231127	184300	48033055	4175	4175	4175	4175	0
54	20231127	184200	48033055	4175	4175	4175	4175	0
55	20231127	184100	48033055	4175	4175	4175	4175	0
56	20231127	184000	48033055	4175	4175	4175	4175	0
57	20231127	183900	48033055	4175	4175	4175	4175	0
58	20231127	183800	48033055	4175	4175	4175	4175	0
59	20231127	183700	48033055	4175	4175	4175	4175	0
60	20231127	183600	48033055	4175	4175	4175	4175	0
61	20231127	183500	48033055	4175	4175	4175	4175	0
62	20231127	183400	48033055	4175	4175	4175	4175	175
63	20231127	183300	48033055	4175	4175	4175	4175	0
64	20231127	183200	48033055	4175	4175	4175	4175	0
65	20231127	183100	48033055	4175	4175	4175	4175	0
66	20231127	183000	48033055	4175	4175	4175	4175	0
67	20231127	182900	48033055	4175	4175	4175	4175	0
68	20231127	182800	48033055	4175	4175	4175	4175	0
69	20231127	182700	48033055	4175	4175	4175	4175	0
70	20231127	182600	48033055	4175	4175	4175	4175	0
71	20231127	182500	48033055	4175	4175	4175	4175	0
72	20231127	182400	48033055	4175	4175	4175	4175	0
73	20231127	182300	48033055	4175	4175	4175	4175	0
74	20231127	182200	48033055	4175	4175	4175	4175	0
75	20231127	182100	48033055	4175	4175	4175	4175	0
76	20231127	182000	48033055	4175	4175	4175	4175	0
77	20231127	181900	48033055	4175	4175	4175	4175	0
78	20231127	181800	48033055	4175	4175	4175	4175	0
79	20231127	181700	48033055	4175	4175	4175	4175	0
80	20231127	181600	48033055	4175	4175	4175	4175	0
81	20231127	181500	48033055	4175	4175	4175	4175	0
82	20231127	181400	48033055	4175	4175	4175	4175	0
83	20231127	181300	48033055	4175	4175	4175	4175	0
84	20231127	181200	48033055	4175	4175	4175	4175	0
85	20231127	181100	48033055	4175	4175	4175	4175	0
86	20231127	181000	48033055	4175	4175	4175	4175	0
87	20231127	180900	48033055	4175	4175	4175	4175	0
88	20231127	180800	48033055	4175	4175	4175	4175	0
89	20231127	180700	48033055	4175	4175	4175	4175	0
90	20231127	180600	48033055	4175	4175	4175	4175	0
91	20231127	180500	48033055	4175	4175	4175	4175	0
92	20231127	180400	48033055	4175	4175	4175	4175	175
93	20231127	180300	48033055	4175	4175	4175	4175	0
94	20231127	180200	48033055	4175	4175	4175	4175	0
95	20231127	180100	48033055	4175	4175	4175	4175	0
96	20231127	180000	48033055	4175	4175	4175	4175	0
97	20231127	175900	48033055	4175	4175	4175	4175	0
98	20231127	175800	48033055	4175	4175	4175	4175	0
99	20231127	175700	48033055	4175	4175	4175	4175	0
100	20231127	175600	48033055	4175	4175	4175	4175	0
101	20231127	175500	48033055	4175	4175	4175	4175	0
102	20231127	175400	48033055	4175	4175	4175	4175	0
103	20231127	175300	48033055	4175	4175	4175	4175	0
104	20231127	175200	48033055	4175	4175	4175	4175	0
105	20231127	175100	48033055	4175	4175	4175	4175	0
106	20231127	175000	48033055	4175	4175	4175	4175	0
107	20231127	174900	48033055	4175	4175	4175	4175	0
108	20231127	174800	48033055	4175	4175	4175	4175	0
109	20231127	174700	48033055	4175	4175	4175	4175	0
110	20231127	174600	48033055	4175	4175	4175	4175	0
111	20231127	174500	48033055	4175	4175	4175	4175	0
112	20231127	174400	48033055	4175	4175	4175	4175	0
113	20231127	174300	48033055	4175	4175	4175	4175	0
114	20231127	174200	48033055	4175	4175	4175	4175	0
115	20231127	174100	48033055	4175	4175	4175	4175	0
116	20231127	174000	48033055	4175	4175	4175	4175	0
117	20231127	173900	48033055	4175	4175	4175	4175	0
118	20231127	173800	48033055	4175	4175	4175	4175	0
119	20231127	173700	48033055	4175	4175	4175	4175	0
120	20231127	173600	48033055	4175	4175	4175	4175	0
121	20231127	173500	48033055	4175	4175	4175	4175	0
122	20231127	173400	48033055	4175	4175	4175	4175	175
123	20231127	173300	48033055	4175	4175	4175	4175	0
124	20231127	173200	48033055	4175	4175	4175	4175	0
125	20231127	173100	48033055	4175	4175	4175	4175	0
126	20231127	173000	48033055	4175	4175	4175	4175	0
127	20231127	172900	48033055	4175	4175	4175	4175	0
128	20231127	172800	48033055	4175	4175	4175	4175	0
129	20231127	172700	48033055	4175	4175	4175	4175	0
130	20231127	172600	48033055	4175	4175	4175	4175	0
131	20231127	172500	48033055	4175	4175	4175	4175	0
132	20231127	172400	48033055	4175	4175	4175	4175	0
133	20231127	172300	48033055	4175	4175	4175	4175	0
134	20231127	172200	48033055	4175	4175	4175	4175	0
135	20231127	172100	48033055	4175	4175	4175	4175	0
136	20231127	172000	48033055	4175	4175	4175	4175	0
137	20231127	171900	48033055	4175	4175	4175	4175	0
138	20231127	171800	48033055	4175	4175	4175	4175	0
139	20231127	171700	48033055	4175	4175	4175	4175	0
140	20231127	171600	48033055	4175	4175	4175	4175	0
141	20231127	171500	48033055	4175	4175	4175	4175	0
142	20231127	171400	48033055	4175	4175	4175	4175	0
143	20231127	171300	48033055	4175	4175	4175	4175	0
144	20231127	171200	48033055	4175	4175	4175	4175	0
145	20231127	171100	48033055	4175	4175	4175	4175	0
146	20231127	171000	48033055	4175	4175	4175	4175	0
147	20231127	170900	48033055	4175	4175	4175	4175	0
148	20231127	170800	48033055	4175	4175	4175	4175	0
149	20231127	170700	48033055	4175	4175	4175	4175	0
150	20231127	170600	48033055	4175	4175	4175	4175	0
151	20231127	170500	48033055	4175	4175	4175	4175	0
152	20231127	170400	48033055	4175	4175	4175	4175	175
153	20231127	170300	48033055	4175	4175	4175	4175	0
154	20231127	170200	48033055	4175	4175	4175	4175	0
155	20231127	170100	48033055	4175	4175	4175	4175	0
156	20231127	170000	48033055	4175	4175	4175	4175	0
157	20231127	165900	48033055	4175	4175	4175	4175	0
158	20231127	165800	48033055	4175	4175	4175	4175	0
159	20231127	165700	48033055	4175	4175	4175	4175	0
160	20231127	165600	48033055	4175	4175	4175	4175	0
161	20231127	165500	48033055	4175	4175	4175	4175	0
162	20231127	165400	48033055	4175	4175	4175	4175	0
163	20231127	165300	48033055	4175	4175	4175	4175	0
164	20231127	165200	48033055	4175	4175	4175	4175	0
165	20231127	165100	48033055	4175	4175	4175	4175	0
166	20231127	165000	48033055	4175	4175	4175	4175	0
167	20231127	164900	48033055	4175	4175	4175	4175	0
168	20231127	164800	48033055	4175	4175	4175	4175	0
169	20231127	164700	48033055	4175	4175	4175	4175	0
170	20231127	164600	48033055	4175	4175	4175	4175	0
171	20231127	164500	48033055	4175	4175	4175	4175	0
172	20231127	164400	48033055	4175	4175	4175	4175	0
173	20231127	164300	48033055	4175	4175	4175	4175	0
174	20231127	164200	48033055	4175	4175	4175	4175	0
175	20231127	164100	48033055	4175	4175	4175	4175	0
176	20231127	164000	48033055	4175	4175	4175	4175	0
177	20231127	163900	48033055	4175	4175	4175	4175	0
178	20231127	163800	48033055	4175	4175	4175	4175	0
179	20231127	163700	48033055	4175	4175	4175	4175	0
180	20231127	163600	48033055	4175	4175	4175	4175	0
181	20231127	163500	48033055	4175	4175	4175	4175	0
182	20231127	163400	48033055	4175	4175	4175	4175	175
183	20231127	163300	48033055	4175	4175	4175	4175	0
184	20231127	163200	48033055	4175	4175	4175	4175	0
185	20231127	163100	48033055	4175	4175	4175	4175	0
186	20231127	163000	48033055	4175	4175	4175	4175	0
187	20231127	162900	48033055	4175	4175	4175	4175	0
188	20231127	162800	48033055	4175	4175	4175	4175	0
189	20231127	162700	48033055	4175	4175	4175	4175	0
190	20231127	162600	48033055	4175	4175	4175	4175	0
191	20231127	162500	48033055	4175	4175	4175	4175	0
192	20231127	162400	48033055	4175	4175	4175	4175	0
193	20231127	162300	48033055	4175	4175	4175	4175	0
194	20231127	162200	48033055	4175	4175	4175	4175	0
195	20231127	162100	48033055	4175	4175	4175	4175	0
196	20231127	162000	48033055	4175	4175	4175	4175	0
197	20231127	161900	48033055	4175	4175	4175	4175	0
198	20231127	161800	48033055	4175	4175	4175	4175	0
199	20231127	161700	48033055	4175	4175	4175	4175	0
200	20231127	161600	48033055	4175	4175	4175	4175	0
201	20231127	161500	48033055	4175	4175	4175	4175	0
202	20231127	161400	48033055	4175	4175	4175	4175	0
203	20231127	161300	48033055	4175	4175	4175	4175	0
204	20231127	161200	48033055	4175	4175	4175	4175	0
205	20231127	161100	48033055	4175	4175	4175	4175	0
206	20231127	161000	48033055	4175	4175	4175	4175	0
207	20231127	160900	48033055	4175	4175	4175	4175	0
208	20231127	160800	48033055	4175	4175	4175	4175	0
209	20231127	160700	48033055	4175	4175	4175	4175	0
210	20231127	160600	48033055	4175	4175	4175	4175	0
211	20231127	160500	48033055	4175	4175	4175	4175	0
212	20231127	160400	48033055	4175	4175	4175	4175	175
213	20231127	160300	48033055	4175	4175	4175	4175	0
214	20231127	160200	48033055	4175	4175	4175	4175	0
215	20231127	160100	48033055	4175	4175	4175	4175	0
216	20231127	160000	48033055	4175	4175	4175	4175	0
217	20231127	155900	48033055	4175	4175	4175	4175	0
218	20231127	155800	48033055	4175	4175	4175	4175	0
219	20231127	155700	48033055	4175	4175	4175	4175	0
220	20231127	155600	48033055	4175	4175	4175	4175	0
221	20231127	155500	48033055	4175	4175	4175	4175	0
222	20231127	155400	48033055	4175	4175	4175	4175	0
223	20231127	155300	48033055	4175	4175	4175	4175	0
224	20231127	155200	48033055	4175	4175	4175	4175	0
225	20231127	155100	48033055	4175	4175	4175	4175	0
226	20231127	155000	48033055	4175	4175	4175	4175	0
227	20231127	154900	48033055	4175	4175	4175	4175	0
228	20231127	154800	48033055	4175	4175	4175	4175	0
229	20231127	154700	48033055	4175	4175	4175	4175	0
230	20231127	154600	48033055	4175	4175	4175	4175	0
231	20231127	154500	48033055	4175	4175	4175	4175	0
232	20231127	154400	48033055	4175	4175	4175	4175	0
233	20231127	154300	48033055	4175	4175	4175	4175	0
234	20231127	154200	48033055	4175	4175	4175	4175	0
235	20231127	154100	48033055	4175	4175	4175	4175	0
236	20231127	154000	48033055	4175	4175	4175	4175	0
237	20231127	153900	48033055	4175	4175	4175	4175	0
238	20231127	153800	48033055	4175	4175	4175	4175	0
239	20231127	153700	48033055	4175	4175	4175	4175	0
240	20231127	153600	48033055	4175	4175	4175	4175	0
241	20231127	153500	48033055	4175	4175	4175	4175	0
242	20231127	153400	48033055	4175	4175	4175	4175	175
243	20231127	153300	48033055	4175	4175	4175	4175	0
244	20231127	153200	48033055	4175	4175	4175	4175	0
245	20231127	153100	48033055	4175	4175	4175	4175	0
246	20231127	153000	48033055	4175	4175	4175	4175	175
247	20231127	152900	47302430	4175	4175	4175	4175	0
248	20231127	152800	47302430	4175	4175	4175	4175	0
249	20231127	152700	47302430	4175	4175	4175	4175	0
250	20231127	152600	47302430	4175	4175	4175	4175	0
251	20231127	152500	47302430	4175	4175	4175	4175	0
252	20231127	152400	47302430	4175	4175	4175	4175	0
253	20231127	152300	47302430	4175	4175	4175	4175	0
254	20231127	152200	47302430	4175	4175	4175	4175	0
255	20231127	152100	47302430	4175	4175	4175	4175	0
256	20231127	152000	47302430	4175	4175	4175	4175	0
257	20231127	151900	47302430	4175	4170	4175	4170	59
258	20231127	151800	47056165	4170	4155	4170	4155	15
259	20231127	151700	46993795	4155	4155	4155	4155	0
260	20231127	151600	46993795	4155	4155	4155	4155	0
261	20231127	151500	46993795	4155	4155	4155	4155	0
262	20231127	151400	46993795	4155	4155	4155	4155	0
263	20231127	151300	46993795	4155	4155	4155	4155	0
264	20231127	151200	46993795	4155	4155	4155	4155	0
265	20231127	151100	46993795	4155	4155	4155	4155	0
266	20231127	151000	46993795	4155	4155	4155	4155	0
267	20231127	150900	46993795	4155	4155	4155	4155	6
268	20231127	150800	46968865	4145	4145	4145	4145	0
269	20231127	150700	46968865	4145	4155	4155	4145	80
270	20231127	150600	46636965	4155	4155	4155	4155	36
271	20231127	150500	46487385	4155	4155	4155	4155	0
272	20231127	150400	46487385	4155	4155	4155	4155	0
273	20231127	150300	46487385	4155	4155	4155	4155	0
274	20231127	150200	46487385	4155	4155	4155	4155	0
275	20231127	150100	46487385	4155	4155	4155	4155	0
276	20231127	150000	46487385	4155	4155	4155	4155	0
277	20231127	145900	46487385	4155	4155	4155	4155	154
278	20231127	145800	45847515	4140	4140	4140	4140	0
279	20231127	145700	45847515	4140	4140	4140	4140	0
280	20231127	145600	45847515	4140	4140	4140	4140	0
281	20231127	145500	45847515	4140	4140	4140	4140	0
282	20231127	145400	45847515	4140	4140	4140	4140	0
283	20231127	145300	45847515	4140	4140	4140	4140	0
284	20231127	145200	45847515	4140	4140	4140	4140	0
285	20231127	145100	45847515	4140	4140	4140	4140	0
286	20231127	145000	45847515	4140	4140	4140	4140	0
287	20231127	144900	45847515	4140	4140	4140	4140	0
288	20231127	144800	45847515	4140	4140	4140	4140	9
289	20231127	144700	45810255	4140	4140	4140	4140	0
290	20231127	144600	45810255	4140	4140	4140	4140	1
291	20231127	144500	45806115	4155	4155	4155	4155	0
292	20231127	144400	45806115	4155	4155	4155	4155	0
293	20231127	144300	45806115	4155	4155	4155	4155	0
294	20231127	144200	45806115	4155	4155	4155	4155	0
295	20231127	144100	45806115	4155	4155	4155	4155	0
296	20231127	144000	45806115	4155	4155	4155	4155	0
297	20231127	143900	45806115	4155	4155	4155	4155	0
298	20231127	143800	45806115	4155	4155	4155	4155	16
299	20231127	143700	45739635	4140	4140	4140	4140	0
300	20231127	143600	45739635	4140	4140	4140	4140	0
301	20231127	143500	45739635	4140	4140	4140	4140	0
302	20231127	143400	45739635	4140	4140	4140	4140	0
303	20231127	143300	45739635	4140	4140	4140	4140	0
304	20231127	143200	45739635	4140	4140	4140	4140	0
305	20231127	143100	45739635	4140	4140	4140	4140	0
306	20231127	143000	45739635	4140	4140	4140	4140	0
307	20231127	142900	45739635	4140	4140	4140	4140	0
308	20231127	142800	45739635	4140	4140	4140	4140	0
309	20231127	142700	45739635	4140	4140	4140	4140	0
310	20231127	142600	45739635	4140	4145	4145	4140	148
311	20231127	142500	45126910	4140	4140	4140	4140	0
312	20231127	142400	45126910	4140	4140	4140	4140	0
313	20231127	142300	45126910	4140	4140	4140	4140	0
314	20231127	142200	45126910	4140	4140	4140	4140	0
315	20231127	142100	45126910	4140	4140	4140	4140	0
316	20231127	142000	45126910	4140	4140	4140	4140	0
317	20231127	141900	45126910	4140	4140	4140	4140	0
318	20231127	141800	45126910	4140	4140	4140	4140	0
319	20231127	141700	45126910	4140	4140	4140	4140	0
320	20231127	141600	45126910	4140	4140	4140	4140	0
321	20231127	141500	45126910	4140	4140	4140	4140	0
322	20231127	141400	45126910	4140	4140	4140	4140	0
323	20231127	141300	45126910	4140	4140	4140	4140	0
324	20231127	141200	45126910	4140	4140	4140	4140	0
325	20231127	141100	45126910	4140	4140	4140	4140	0
326	20231127	141000	45126910	4140	4140	4140	4140	0
327	20231127	140900	45126910	4140	4140	4140	4140	1
328	20231127	140800	45122770	4140	4140	4140	4140	0
329	20231127	140700	45122770	4140	4140	4140	4140	0
330	20231127	140600	45122770	4140	4140	4140	4140	0
331	20231127	140500	45122770	4140	4140	4140	4140	0
332	20231127	140400	45122770	4140	4140	4140	4140	0
333	20231127	140300	45122770	4140	4140	4140	4140	23
334	20231127	140200	45027550	4140	4140	4140	4140	25
335	20231127	140100	44924050	4140	4165	4165	4140	1033
336	20231127	140000	40632180	4165	4165	4165	4165	90
337	20231127	135900	40257330	4165	4145	4165	4145	382
338	20231127	135800	38671690	4145	4145	4145	4145	0
339	20231127	135700	38671690	4145	4145	4145	4145	109
340	20231127	135600	38219885	4140	4140	4140	4140	0
341	20231127	135500	38219885	4140	4140	4140	4140	400
342	20231127	135400	36563885	4140	4140	4140	4140	257
343	20231127	135300	35499905	4135	4135	4135	4135	0
344	20231127	135200	35499905	4135	4135	4135	4135	0
345	20231127	135100	35499905	4135	4135	4135	4135	0
346	20231127	135000	35499905	4135	4135	4135	4135	182
347	20231127	134900	34747335	4140	4140	4140	4140	0
348	20231127	134800	34747335	4140	4140	4140	4140	0
349	20231127	134700	34747335	4140	4140	4140	4140	4
350	20231127	134600	34730775	4140	4140	4140	4140	0
351	20231127	134500	34730775	4140	4140	4140	4140	0
352	20231127	134400	34730775	4140	4140	4140	4140	1
353	20231127	134300	34726635	4140	4140	4140	4140	0
354	20231127	134200	34726635	4140	4140	4140	4140	0
355	20231127	134100	34726635	4140	4140	4140	4140	0
356	20231127	134000	34726635	4140	4140	4140	4140	0
357	20231127	133900	34726635	4140	4140	4140	4140	0
358	20231127	133800	34726635	4140	4140	4140	4140	0
359	20231127	133700	34726635	4140	4140	4140	4140	28
360	20231127	133600	34610715	4135	4135	4135	4135	0
361	20231127	133500	34610715	4135	4135	4135	4135	0
362	20231127	133400	34610715	4135	4135	4135	4135	3
363	20231127	133300	34598310	4135	4135	4135	4135	0
364	20231127	133200	34598310	4135	4135	4135	4135	0
365	20231127	133100	34598310	4135	4135	4135	4135	0
366	20231127	133000	34598310	4135	4135	4135	4135	0
367	20231127	132900	34598310	4135	4135	4135	4135	0
368	20231127	132800	34598310	4135	4135	4135	4135	0
369	20231127	132700	34598310	4135	4135	4135	4135	0
370	20231127	132600	34598310	4135	4135	4135	4135	0
371	20231127	132500	34598310	4135	4135	4135	4135	0
372	20231127	132400	34598310	4135	4135	4135	4135	0
373	20231127	132300	34598310	4135	4135	4135	4135	0
374	20231127	132200	34598310	4135	4135	4135	4135	0
375	20231127	132100	34598310	4135	4135	4135	4135	0
376	20231127	132000	34598310	4135	4135	4135	4135	0
377	20231127	131900	34598310	4135	4135	4135	4135	0
378	20231127	131800	34598310	4135	4135	4135	4135	0
379	20231127	131700	34598310	4135	4135	4135	4135	0
380	20231127	131600	34598310	4135	4135	4135	4135	0
381	20231127	131500	34598310	4135	4135	4135	4135	0
382	20231127	131400	34598310	4135	4135	4135	4135	0
383	20231127	131300	34598310	4135	4135	4135	4135	0
384	20231127	131200	34598310	4135	4135	4135	4135	0
385	20231127	131100	34598310	4135	4135	4135	4135	0
386	20231127	131000	34598310	4135	4135	4135	4135	1000
387	20231127	130900	30463310	4140	4140	4140	4140	0
388	20231127	130800	30463310	4140	4140	4140	4140	0
389	20231127	130700	30463310	4140	4140	4140	4140	0
390	20231127	130600	30463310	4140	4140	4140	4140	0
391	20231127	130500	30463310	4140	4140	4140	4140	0
392	20231127	130400	30463310	4140	4140	4140	4140	0
393	20231127	130300	30463310	4140	4140	4140	4140	241
394	20231127	130200	29465570	4135	4135	4135	4135	0
395	20231127	130100	29465570	4135	4135	4135	4135	0
396	20231127	130000	29465570	4135	4135	4135	4135	0
397	20231127	125900	29465570	4135	4135	4135	4135	0
398	20231127	125800	29465570	4135	4135	4135	4135	0
399	20231127	125700	29465570	4135	4135	4135	4135	0
400	20231127	125600	29465570	4135	4135	4135	4135	0
401	20231127	125500	29465570	4135	4135	4135	4135	0
402	20231127	125400	29465570	4135	4135	4135	4135	0
403	20231127	125300	29465570	4135	4135	4135	4135	0
404	20231127	125200	29465570	4135	4135	4135	4135	0
405	20231127	125100	29465570	4135	4135	4135	4135	0
406	20231127	125000	29465570	4135	4135	4135	4135	0
407	20231127	124900	29465570	4135	4135	4135	4135	0
408	20231127	124800	29465570	4135	4135	4135	4135	0
409	20231127	124700	29465570	4135	4135	4135	4135	0
410	20231127	124600	29465570	4135	4135	4135	4135	0
411	20231127	124500	29465570	4135	4135	4135	4135	0
412	20231127	124400	29465570	4135	4135	4135	4135	0
413	20231127	124300	29465570	4135	4135	4135	4135	70
414	20231127	124200	29176120	4135	4135	4135	4135	30
415	20231127	124100	29052070	4140	4140	4140	4140	0
416	20231127	124000	29052070	4140	4140	4140	4140	0
417	20231127	123900	29052070	4140	4140	4140	4140	0
418	20231127	123800	29052070	4140	4140	4140	4140	50
419	20231127	123700	28845070	4140	4140	4140	4140	8
420	20231127	123600	28811950	4135	4135	4135	4135	0
421	20231127	123500	28811950	4135	4135	4135	4135	0
422	20231127	123400	28811950	4135	4135	4135	4135	0
423	20231127	123300	28811950	4135	4135	4135	4135	0
424	20231127	123200	28811950	4135	4135	4135	4135	0
425	20231127	123100	28811950	4135	4135	4135	4135	0
426	20231127	123000	28811950	4135	4135	4135	4135	0
427	20231127	122900	28811950	4135	4135	4135	4135	2
428	20231127	122800	28803680	4135	4135	4135	4135	0
429	20231127	122700	28803680	4135	4135	4135	4135	0
430	20231127	122600	28803680	4135	4135	4135	4135	0
431	20231127	122500	28803680	4135	4135	4135	4135	0
432	20231127	122400	28803680	4135	4135	4135	4135	0
433	20231127	122300	28803680	4135	4135	4135	4135	500
434	20231127	122200	26736180	4140	4140	4140	4140	0
435	20231127	122100	26736180	4140	4140	4140	4140	15
436	20231127	122000	26674080	4140	4140	4140	4140	0
437	20231127	121900	26674080	4140	4140	4140	4140	0
438	20231127	121800	26674080	4140	4140	4140	4140	0
439	20231127	121700	26674080	4140	4140	4140	4140	0
440	20231127	121600	26674080	4140	4140	4140	4140	0
441	20231127	121500	26674080	4140	4140	4140	4140	0
442	20231127	121400	26674080	4140	4140	4140	4140	0
443	20231127	121300	26674080	4140	4140	4140	4140	0
444	20231127	121200	26674080	4140	4140	4140	4140	0
445	20231127	121100	26674080	4140	4140	4140	4140	0
446	20231127	121000	26674080	4140	4140	4140	4140	0
447	20231127	120900	26674080	4140	4140	4140	4140	0
448	20231127	120800	26674080	4140	4140	4140	4140	0
449	20231127	120700	26674080	4140	4140	4140	4140	0
450	20231127	120600	26674080	4140	4140	4140	4140	0
451	20231127	120500	26674080	4140	4140	4140	4140	0
452	20231127	120400	26674080	4140	4140	4140	4140	0
453	20231127	120300	26674080	4140	4140	4140	4140	0
454	20231127	120200	26674080	4140	4140	4140	4140	0
455	20231127	120100	26674080	4140	4140	4140	4140	0
456	20231127	120000	26674080	4140	4140	4140	4140	258
457	20231127	115900	25605960	4135	4135	4135	4135	0
458	20231127	115800	25605960	4135	4135	4135	4135	0
459	20231127	115700	25605960	4135	4135	4135	4135	0
460	20231127	115600	25605960	4135	4135	4135	4135	0
461	20231127	115500	25605960	4135	4135	4135	4135	0
462	20231127	115400	25605960	4135	4135	4135	4135	0
463	20231127	115300	25605960	4135	4135	4135	4135	0
464	20231127	115200	25605960	4135	4135	4135	4135	0
465	20231127	115100	25605960	4135	4135	4135	4135	19
466	20231127	115000	25527395	4140	4140	4140	4140	0
467	20231127	114900	25527395	4140	4140	4140	4140	0
468	20231127	114800	25527395	4140	4140	4140	4140	0
469	20231127	114700	25527395	4140	4140	4140	4140	0
470	20231127	114600	25527395	4140	4140	4140	4140	0
471	20231127	114500	25527395	4140	4140	4140	4140	0
472	20231127	114400	25527395	4140	4140	4140	4140	0
473	20231127	114300	25527395	4140	4140	4140	4140	0
474	20231127	114200	25527395	4140	4140	4140	4140	0
475	20231127	114100	25527395	4140	4140	4140	4140	0
476	20231127	114000	25527395	4140	4140	4140	4140	0
477	20231127	113900	25527395	4140	4140	4140	4140	1
478	20231127	113800	25523255	4135	4135	4135	4135	0
479	20231127	113700	25523255	4135	4135	4135	4135	72
480	20231127	113600	25225535	4135	4135	4135	4135	0
481	20231127	113500	25225535	4135	4135	4135	4135	0
482	20231127	113400	25225535	4135	4135	4135	4135	0
483	20231127	113300	25225535	4135	4135	4135	4135	0
484	20231127	113200	25225535	4135	4135	4135	4135	0
485	20231127	113100	25225535	4135	4135	4135	4135	0
486	20231127	113000	25225535	4135	4135	4135	4135	0
487	20231127	112900	25225535	4135	4135	4135	4135	0
488	20231127	112800	25225535	4135	4135	4135	4135	0
489	20231127	112700	25225535	4135	4135	4135	4135	0
490	20231127	112600	25225535	4135	4135	4135	4135	0
491	20231127	112500	25225535	4135	4135	4135	4135	0
492	20231127	112400	25225535	4135	4135	4135	4135	0
493	20231127	112300	25225535	4135	4135	4135	4135	0
494	20231127	112200	25225535	4135	4135	4135	4135	0
495	20231127	112100	25225535	4135	4135	4135	4135	9
496	20231127	112000	25188320	4135	4135	4135	4135	0
497	20231127	111900	25188320	4135	4135	4135	4135	0
498	20231127	111800	25188320	4135	4135	4135	4135	0
499	20231127	111700	25188320	4135	4135	4135	4135	0
500	20231127	111600	25188320	4135	4135	4135	4135	0
501	20231127	111500	25188320	4135	4135	4135	4135	34
502	20231127	111400	25047730	4140	4140	4140	4140	0
503	20231127	111300	25047730	4140	4140	4140	4140	0
504	20231127	111200	25047730	4140	4140	4140	4140	0
505	20231127	111100	25047730	4140	4140	4140	4140	0
506	20231127	111000	25047730	4140	4140	4140	4140	0
507	20231127	110900	25047730	4140	4140	4140	4140	0
508	20231127	110800	25047730	4140	4140	4140	4140	0
509	20231127	110700	25047730	4140	4140	4140	4140	241
510	20231127	110600	24049990	4145	4145	4145	4145	0
511	20231127	110500	24049990	4145	4145	4145	4145	0
512	20231127	110400	24049990	4145	4145	4145	4145	0
513	20231127	110300	24049990	4145	4145	4145	4145	0
514	20231127	110200	24049990	4145	4145	4145	4145	0
515	20231127	110100	24049990	4145	4145	4145	4145	0
516	20231127	110000	24049990	4145	4145	4145	4145	1
517	20231127	105900	24045845	4135	4135	4135	4135	0
518	20231127	105800	24045845	4135	4135	4135	4135	0
519	20231127	105700	24045845	4135	4135	4135	4135	0
520	20231127	105600	24045845	4135	4135	4135	4135	0
521	20231127	105500	24045845	4135	4135	4135	4135	0
522	20231127	105400	24045845	4135	4135	4135	4135	0
523	20231127	105300	24045845	4135	4135	4135	4135	0
524	20231127	105200	24045845	4135	4135	4135	4135	1195
525	20231127	105100	19104520	4135	4135	4135	4135	0
526	20231127	105000	19104520	4135	4135	4135	4135	0
527	20231127	104900	19104520	4135	4135	4135	4135	185
528	20231127	104800	18339545	4135	4135	4135	4135	0
529	20231127	104700	18339545	4135	4135	4135	4135	0
530	20231127	104600	18339545	4135	4135	4135	4135	0
531	20231127	104500	18339545	4135	4135	4135	4135	0
532	20231127	104400	18339545	4135	4135	4135	4135	0
533	20231127	104300	18339545	4135	4135	4135	4135	0
534	20231127	104200	18339545	4135	4135	4135	4135	0
535	20231127	104100	18339545	4135	4135	4135	4135	0
536	20231127	104000	18339545	4135	4135	4135	4135	0
537	20231127	103900	18339545	4135	4135	4135	4135	0
538	20231127	103800	18339545	4135	4135	4135	4135	0
539	20231127	103700	18339545	4135	4135	4135	4135	1
540	20231127	103600	18335410	4135	4135	4135	4135	0
541	20231127	103500	18335410	4135	4135	4135	4135	0
542	20231127	103400	18335410	4135	4135	4135	4135	0
543	20231127	103300	18335410	4135	4135	4135	4135	484
544	20231127	103200	16334070	4130	4130	4130	4130	0
545	20231127	103100	16334070	4130	4130	4130	4130	0
546	20231127	103000	16334070	4130	4130	4130	4130	0
547	20231127	102900	16334070	4130	4130	4130	4130	0
548	20231127	102800	16334070	4130	4130	4130	4130	0
549	20231127	102700	16334070	4130	4130	4130	4130	0
550	20231127	102600	16334070	4130	4130	4130	4130	0
551	20231127	102500	16334070	4130	4130	4130	4130	0
552	20231127	102400	16334070	4130	4130	4130	4130	0
553	20231127	102300	16334070	4130	4130	4130	4130	0
554	20231127	102200	16334070	4130	4130	4130	4130	0
555	20231127	102100	16334070	4130	4130	4130	4130	0
556	20231127	102000	16334070	4130	4130	4130	4130	0
557	20231127	101900	16334070	4130	4130	4130	4130	0
558	20231127	101800	16334070	4130	4130	4130	4130	0
559	20231127	101700	16334070	4130	4130	4130	4130	1
560	20231127	101600	16329940	4135	4135	4135	4135	0
561	20231127	101500	16329940	4135	4135	4135	4135	0
562	20231127	101400	16329940	4135	4135	4135	4135	0
563	20231127	101300	16329940	4135	4135	4135	4135	0
564	20231127	101200	16329940	4135	4135	4135	4135	0
565	20231127	101100	16329940	4135	4135	4135	4135	0
566	20231127	101000	16329940	4135	4135	4135	4135	0
567	20231127	100900	16329940	4135	4135	4135	4135	0
568	20231127	100800	16329940	4135	4135	4135	4135	0
569	20231127	100700	16329940	4135	4135	4135	4135	0
570	20231127	100600	16329940	4135	4135	4135	4135	703
571	20231127	100500	13423035	4130	4130	4130	4130	30
572	20231127	100400	13299135	4130	4130	4130	4130	0
573	20231127	100300	13299135	4130	4130	4130	4130	0
574	20231127	100200	13299135	4130	4130	4130	4130	0
575	20231127	100100	13299135	4130	4130	4130	4130	0
576	20231127	100000	13299135	4130	4130	4130	4130	0
577	20231127	095900	13299135	4130	4130	4130	4130	0
578	20231127	095800	13299135	4130	4130	4130	4130	0
579	20231127	095700	13299135	4130	4130	4130	4130	10
580	20231127	095600	13257835	4135	4135	4135	4135	0
581	20231127	095500	13257835	4135	4135	4135	4135	0
582	20231127	095400	13257835	4135	4135	4135	4135	0
583	20231127	095300	13257835	4135	4135	4135	4135	0
584	20231127	095200	13257835	4135	4135	4135	4135	0
585	20231127	095100	13257835	4135	4135	4135	4135	0
586	20231127	095000	13257835	4135	4135	4135	4135	100
587	20231127	094900	12844335	4135	4135	4135	4135	0
588	20231127	094800	12844335	4135	4135	4135	4135	0
589	20231127	094700	12844335	4135	4135	4135	4135	0
590	20231127	094600	12844335	4135	4135	4135	4135	0
591	20231127	094500	12844335	4135	4135	4135	4135	0
592	20231127	094400	12844335	4135	4135	4135	4135	198
593	20231127	094300	12025605	4135	4130	4135	4130	71
594	20231127	094200	11732025	4135	4135	4135	4135	1
595	20231127	094100	11727890	4135	4135	4135	4135	0
596	20231127	094000	11727890	4135	4135	4135	4135	145
597	20231127	093900	11128315	4135	4135	4135	4135	0
598	20231127	093800	11128315	4135	4135	4135	4135	78
599	20231127	093700	10805785	4135	4135	4135	4135	0
600	20231127	093600	10805785	4135	4135	4135	4135	2
601	20231127	093500	10797515	4135	4135	4135	4135	0
602	20231127	093400	10797515	4135	4135	4135	4135	0
603	20231127	093300	10797515	4135	4135	4135	4130	155
604	20231127	093200	10157305	4130	4130	4130	4130	21
605	20231127	093100	10070575	4130	4130	4130	4130	0
606	20231127	093000	10070575	4130	4130	4130	4130	50
607	20231127	092900	9864075	4105	4105	4105	4105	186
608	20231127	092800	9100545	4105	4105	4105	4105	0
609	20231127	092700	9100545	4105	4105	4105	4105	15
610	20231127	092600	9038970	4105	4105	4105	4105	0
611	20231127	092500	9038970	4105	4105	4105	4105	0
612	20231127	092400	9038970	4105	4105	4105	4105	100
613	20231127	092300	8628470	4105	4105	4105	4105	64
614	20231127	092200	8365750	4125	4125	4125	4125	121
615	20231127	092100	7866625	4120	4130	4130	4120	570
616	20231127	092000	5516315	4140	4140	4140	4140	0
617	20231127	091900	5516315	4140	4140	4140	4140	0
618	20231127	091800	5516315	4140	4140	4140	4140	0
619	20231127	091700	5516315	4140	4140	4140	4140	0
620	20231127	091600	5516315	4140	4140	4140	4140	0
621	20231127	091500	5516315	4140	4140	4140	4140	0
622	20231127	091400	5516315	4140	4140	4140	4140	0
623	20231127	091300	5516315	4140	4140	4140	4140	0
624	20231127	091200	5516315	4140	4140	4140	4140	0
625	20231127	091100	5516315	4140	4140	4140	4140	0
626	20231127	091000	5516315	4140	4140	4140	4140	484
627	20231127	090900	3512555	4145	4145	4145	4145	50
628	20231127	090800	3305305	4140	4140	4140	4140	0
629	20231127	090700	3305305	4140	4140	4140	4140	0
630	20231127	090600	3305305	4140	4140	4140	4140	0
631	20231127	090500	3305305	4140	4160	4160	4140	96
632	20231127	090400	2906925	4160	4160	4160	4160	49
633	20231127	090300	2703085	4165	4165	4165	4165	0
634	20231127	090200	2703085	4165	4165	4165	4165	0
635	20231127	090100	2703085	4165	4165	4165	4165	0
636	20231127	090000	2703085	4165	4165	4165	4165	649